中原证券 sh.601375
3.92
+0.51%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.50 | 4.51 | 4.44 | 4.46 | +0.68% | 2.01 | 1.31% |
| 2025-11-19 | 4.45 | 4.48 | 4.40 | 4.43 | -0.45% | 1.42 | 0.93% |
| 2025-11-18 | 4.47 | 4.48 | 4.43 | 4.45 | -0.45% | 1.49 | 0.97% |
| 2025-11-17 | 4.52 | 4.52 | 4.47 | 4.47 | -1.32% | 1.88 | 1.22% |
| 2025-11-14 | 4.54 | 4.57 | 4.53 | 4.53 | -0.66% | 1.60 | 1.02% |
| 2025-11-13 | 4.52 | 4.56 | 4.50 | 4.56 | +0.89% | 1.48 | 0.95% |
| 2025-11-12 | 4.54 | 4.55 | 4.50 | 4.52 | -0.44% | 1.40 | 0.90% |
| 2025-11-11 | 4.56 | 4.57 | 4.52 | 4.54 | -0.22% | 1.56 | 0.99% |
| 2025-11-10 | 4.51 | 4.57 | 4.51 | 4.55 | +0.89% | 1.77 | 1.13% |
| 2025-11-07 | 4.53 | 4.54 | 4.50 | 4.51 | -0.66% | 1.57 | 1.01% |
| 2025-11-06 | 4.54 | 4.58 | 4.53 | 4.54 | +0.22% | 1.62 | 1.03% |
| 2025-11-05 | 4.52 | 4.56 | 4.50 | 4.53 | -0.44% | 1.46 | 0.93% |
| 2025-11-04 | 4.55 | 4.57 | 4.52 | 4.55 | -0.44% | 1.60 | 1.02% |
| 2025-11-03 | 4.55 | 4.57 | 4.51 | 4.57 | +0.22% | 1.80 | 1.15% |
| 2025-10-31 | 4.62 | 4.64 | 4.55 | 4.56 | -1.08% | 2.67 | 1.69% |
| 2025-10-30 | 4.67 | 4.67 | 4.60 | 4.61 | -1.28% | 2.71 | 1.70% |
| 2025-10-29 | 4.59 | 4.68 | 4.59 | 4.67 | +1.74% | 3.39 | 2.12% |
| 2025-10-28 | 4.61 | 4.63 | 4.58 | 4.59 | -0.65% | 1.55 | 0.97% |
| 2025-10-27 | 4.65 | 4.65 | 4.59 | 4.62 | +0.43% | 2.78 | 1.75% |
| 2025-10-24 | 4.59 | 4.62 | 4.55 | 4.60 | 0.00% | 2.17 | 1.37% |